Indicators

89Bio Inc (NQ: ETNB )

8.140 -0.040 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.24	19.38	17.95	18.90	190,667	-0.22(-1.15%)
May 27, 2021	18.23	19.32	18.01	19.12	113,931	+0.92(+5.05%)
May 26, 2021	17.85	18.42	17.58	18.20	170,867	+0.79(+4.51%)
May 25, 2021	19.10	19.28	16.85	17.41	246,677	-1.98(-10.23%)
May 24, 2021	20.18	21.00	18.64	19.40	378,610	-3.22(-14.24%)
May 21, 2021	22.46	22.79	21.88	22.62	35,940	+0.47(+2.12%)
May 20, 2021	21.88	23.07	21.75	22.15	39,724	+0.28(+1.28%)
May 19, 2021	21.74	22.66	21.16	21.87	41,774	-0.81(-3.57%)
May 18, 2021	21.78	23.00	21.69	22.68	38,097	+0.93(+4.28%)
May 17, 2021	21.28	22.27	21.25	21.75	50,959	+0.12(+0.55%)
May 14, 2021	20.90	21.89	20.02	21.63	71,141	+1.26(+6.19%)
May 13, 2021	23.02	23.22	20.20	20.37	178,565	-3.04(-12.99%)
May 12, 2021	24.16	25.67	23.13	23.41	97,125	-1.85(-7.32%)
May 11, 2021	23.10	25.36	22.69	25.26	54,645	+2.16(+9.35%)
May 10, 2021	23.94	24.42	23.10	23.10	51,765	-1.07(-4.43%)
May 07, 2021	24.52	24.97	23.88	24.17	27,540	+0.06(+0.25%)
May 06, 2021	24.07	24.30	23.01	24.11	59,365	+0.12(+0.50%)
May 05, 2021	24.54	25.46	23.40	23.99	95,474	-0.94(-3.77%)
May 04, 2021	25.03	25.83	23.91	24.93	117,608	-0.53(-2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.